Mineros S.A. (BVC:MINEROS)
Colombia · Delayed Price · Currency is COP 13,900
+300 (2.21%)
At close: Oct 14, 2025
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 13,600.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | 2.21% | 164,966 |
| Oct 10, 2025 | 13,500.00 | 13,700.00 | 13,440.00 | 13,600.00 | 13,600.00 | 1.95% | 179,533 |
| Oct 9, 2025 | 13,900.00 | 14,100.00 | 12,840.00 | 13,340.00 | 13,340.00 | -4.71% | 277,922 |
| Oct 8, 2025 | 13,400.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 5.26% | 472,160 |
| Oct 7, 2025 | 13,360.00 | 13,400.00 | 13,280.00 | 13,300.00 | 13,300.00 | -0.60% | 120,989 |
| Oct 6, 2025 | 12,800.00 | 13,380.00 | 12,800.00 | 13,380.00 | 13,380.00 | 4.53% | 429,445 |
| Oct 3, 2025 | 12,680.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 2.73% | 223,476 |
| Oct 2, 2025 | 12,820.00 | 12,820.00 | 12,280.00 | 12,460.00 | 12,460.00 | -2.20% | 126,686 |
| Oct 1, 2025 | 12,600.00 | 12,900.00 | 12,600.00 | 12,740.00 | 12,740.00 | 1.27% | 185,231 |
| Sep 30, 2025 | 12,040.00 | 12,580.00 | 12,040.00 | 12,580.00 | 12,580.00 | 4.83% | 330,354 |
| Sep 29, 2025 | 12,000.00 | 12,100.00 | 11,980.00 | 12,000.00 | 12,000.00 | - | 437,159 |
| Sep 26, 2025 | 11,540.00 | 12,000.00 | 11,540.00 | 12,000.00 | 12,000.00 | 4.35% | 227,150 |
| Sep 25, 2025 | 11,160.00 | 11,500.00 | 11,040.00 | 11,500.00 | 11,500.00 | 3.23% | 210,813 |
| Sep 24, 2025 | 11,000.00 | 11,160.00 | 11,000.00 | 11,140.00 | 11,140.00 | 1.27% | 398,014 |
| Sep 23, 2025 | 11,160.00 | 11,260.00 | 10,980.00 | 11,000.00 | 11,000.00 | - | 1,651,546 |
| Sep 22, 2025 | 10,760.00 | 11,060.00 | 10,760.00 | 11,000.00 | 11,000.00 | - | 115,985 |
| Sep 19, 2025 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 2.80% | 345,879 |
| Sep 18, 2025 | 10,700.00 | 10,760.00 | 10,340.00 | 10,700.00 | 10,700.00 | -2.73% | 259,581 |
| Sep 17, 2025 | 11,000.00 | 11,000.00 | 10,620.00 | 11,000.00 | 11,000.00 | -1.08% | 130,666 |
| Sep 16, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,120.00 | 11,120.00 | -0.71% | 82,458 |
| Sep 15, 2025 | 11,100.00 | 11,220.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.71% | 58,463 |
| Sep 12, 2025 | 11,260.00 | 11,440.00 | 11,200.00 | 11,280.00 | 11,280.00 | 0.36% | 59,082 |
| Sep 11, 2025 | 11,000.00 | 11,240.00 | 10,600.00 | 11,240.00 | 11,240.00 | 0.36% | 221,922 |
| Sep 10, 2025 | 11,280.00 | 11,520.00 | 10,900.00 | 11,200.00 | 11,200.00 | -0.71% | 297,100 |
| Sep 9, 2025 | 11,200.00 | 11,500.00 | 11,100.00 | 11,280.00 | 11,280.00 | 0.71% | 384,377 |
| Sep 8, 2025 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.82% | 119,526 |
| Sep 5, 2025 | 10,960.00 | 11,160.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.36% | 238,425 |
| Sep 4, 2025 | 10,440.00 | 11,180.00 | 10,360.00 | 10,960.00 | 10,960.00 | 5.18% | 362,527 |
| Sep 3, 2025 | 10,500.00 | 10,580.00 | 10,400.00 | 10,420.00 | 10,420.00 | -0.38% | 114,841 |
| Sep 2, 2025 | 10,200.00 | 10,460.00 | 10,200.00 | 10,460.00 | 10,460.00 | 4.60% | 235,674 |
| Sep 1, 2025 | 10,300.00 | 10,300.00 | 9,870.00 | 10,000.00 | 10,000.00 | -1.96% | 103,786 |
| Aug 29, 2025 | 9,510.00 | 10,280.00 | 9,500.00 | 10,200.00 | 10,200.00 | 4.72% | 545,615 |
| Aug 28, 2025 | 9,200.00 | 9,740.00 | 9,160.00 | 9,740.00 | 9,740.00 | 5.87% | 208,266 |
| Aug 27, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.08% | 43,148 |
| Aug 26, 2025 | 9,100.00 | 9,380.00 | 9,000.00 | 9,300.00 | 9,300.00 | 2.20% | 289,485 |
| Aug 25, 2025 | 8,690.00 | 9,200.00 | 8,690.00 | 9,100.00 | 9,100.00 | 4.72% | 445,108 |
| Aug 22, 2025 | 8,350.00 | 8,700.00 | 8,250.00 | 8,690.00 | 8,690.00 | 4.07% | 379,008 |
| Aug 21, 2025 | 8,400.00 | 8,400.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.36% | 31,373 |
| Aug 20, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,320.00 | 8,320.00 | 0.73% | 68,080 |
| Aug 19, 2025 | 8,200.00 | 8,360.00 | 8,160.00 | 8,260.00 | 8,260.00 | 1.47% | 208,766 |
| Aug 15, 2025 | 8,030.00 | 8,180.00 | 8,030.00 | 8,140.00 | 8,140.00 | 1.37% | 69,834 |
| Aug 14, 2025 | 8,130.00 | 8,200.00 | 7,940.00 | 8,030.00 | 8,030.00 | -0.25% | 196,644 |
| Aug 13, 2025 | 7,850.00 | 8,140.00 | 7,800.00 | 8,050.00 | 8,050.00 | 3.21% | 416,285 |
| Aug 12, 2025 | 7,700.00 | 7,800.00 | 7,670.00 | 7,800.00 | 7,800.00 | 2.50% | 123,967 |
| Aug 11, 2025 | 7,770.00 | 7,770.00 | 7,610.00 | 7,610.00 | 7,610.00 | -2.19% | 29,855 |
| Aug 8, 2025 | 7,600.00 | 7,780.00 | 7,600.00 | 7,780.00 | 7,780.00 | 2.37% | 320,346 |
| Aug 6, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 2.70% | 183,742 |
| Aug 5, 2025 | 7,310.00 | 7,490.00 | 7,310.00 | 7,400.00 | 7,400.00 | 1.23% | 30,780 |
| Aug 4, 2025 | 7,300.00 | 7,490.00 | 7,300.00 | 7,310.00 | 7,310.00 | -3.18% | 88,196 |
| Aug 1, 2025 | 7,270.00 | 7,550.00 | 7,270.00 | 7,550.00 | 7,550.00 | -0.13% | 92,642 |